Buriram Sugar Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.800	4.800	4.700	4.700	3.973	554,603
2025-04-21	4.620	4.760	4.620	4.720	3.990	929,253
2025-04-18	4.620	4.620	4.600	4.600	3.889	493,410
2025-04-17	4.620	4.640	4.600	4.620	3.906	452,338
2025-04-16	4.600	4.620	4.600	4.620	3.906	217,164
2025-04-11	4.580	4.600	4.560	4.560	3.855	67,522
2025-04-10	4.540	4.620	4.540	4.580	3.872	164,338
2025-04-09	4.460	4.580	4.420	4.540	3.838	162,073
2025-04-08	4.500	4.520	4.440	4.460	3.770	539,833
2025-04-04	4.580	4.620	4.540	4.560	3.855	277,305
2025-04-03	4.580	4.600	4.520	4.600	3.889	312,789
2025-04-02	4.620	4.640	4.580	4.580	3.872	351,400
2025-04-01	4.600	4.620	4.580	4.620	3.906	156,110
2025-03-31	4.600	4.600	4.560	4.600	3.889	172,924
2025-03-28	4.640	4.640	4.600	4.600	3.889	112,800
2025-03-27	4.640	4.660	4.620	4.640	3.922	147,902
2025-03-26	4.620	4.660	4.620	4.620	3.906	210,600
2025-03-25	4.600	4.620	4.580	4.600	3.889	92,602
2025-03-24	4.580	4.620	4.580	4.600	3.889	110,823
2025-03-21	4.620	4.620	4.560	4.580	3.872	184,720
2025-03-20	4.620	4.620	4.600	4.600	3.889	332,402
2025-03-19	4.640	4.660	4.600	4.620	3.906	435,810
2025-03-18	4.580	4.640	4.580	4.600	3.889	573,242
2025-03-17	4.580	4.620	4.500	4.560	3.855	391,009
2025-03-14	4.560	4.600	4.520	4.580	3.872	341,911
2025-03-13	4.500	4.560	4.480	4.560	3.855	294,805
2025-03-12	4.500	4.500	4.480	4.480	3.787	195,300
2025-03-11	4.500	4.520	4.480	4.480	3.787	211,300
2025-03-10	4.480	4.520	4.480	4.480	3.787	259,312
2025-03-07	4.480	4.500	4.420	4.480	3.787	250,500
2025-03-06	4.480	4.500	4.440	4.460	3.770	215,501
2025-03-05	4.460	4.500	4.440	4.440	3.753	310,900
2025-03-04	4.480	4.520	4.440	4.440	3.753	188,807
2025-03-03	4.540	4.540	4.480	4.500	3.804	318,822
2025-02-28	4.540	4.560	4.420	4.560	3.855	468,023
2025-02-27	4.480	4.600	4.480	4.560	3.855	555,800
2025-02-26	4.480	4.520	4.420	4.500	3.804	853,344
2025-02-25	4.560	4.580	4.420	4.420	3.736	1,054,081
2025-02-24	4.540	4.580	4.480	4.540	3.838	307,326
2025-02-21	4.540	4.640	4.540	4.580	3.872	608,912
2025-02-20	4.340	4.500	4.340	4.500	3.804	664,792
2025-02-19	4.280	4.340	4.260	4.340	3.669	152,992
2025-02-18	4.260	4.300	4.260	4.260	3.601	152,659
2025-02-17	4.260	4.260	4.220	4.260	3.601	62,700
2025-02-14	4.220	4.240	4.200	4.240	3.584	56,275
2025-02-13	4.200	4.240	4.200	4.200	3.550	70,150
2025-02-11	4.180	4.220	4.160	4.200	3.550	54,140
2025-02-10	4.180	4.200	4.160	4.180	3.534	20,620
2025-02-07	4.220	4.220	4.140	4.180	3.534	139,504
2025-02-06	4.160	4.220	4.160	4.160	3.517	173,000
2025-02-05	4.200	4.240	4.180	4.220	3.567	132,400
2025-02-04	4.200	4.240	4.180	4.180	3.534	67,246
2025-02-03	4.160	4.220	4.140	4.180	3.534	135,406
2025-01-31	4.200	4.220	4.180	4.180	3.534	98,660
2025-01-30	4.240	4.240	4.200	4.200	3.550	65,011
2025-01-29	4.220	4.240	4.200	4.220	3.567	78,501
2025-01-28	4.220	4.260	4.180	4.220	3.567	275,329
2025-01-27	4.220	4.240	4.180	4.220	3.567	24,800
2025-01-24	4.260	4.260	4.180	4.200	3.550	141,001
2025-01-23	4.180	4.200	4.180	4.180	3.534	205,365

← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.1650 THB
2025-05-06	0.5000 THB
2024-05-02	0.2000 THB
2023-05-12	0.0089 THB
2022-05-10	0.0043 THB
2021-05-13	0.0252 THB
2019-05-07	0.0240 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.